Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-01-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $5.08 | $5.08 | 1,530,000 | — | — |
| 2006-12-28 | $5.08 | $5.08 | 496,800 | — | — |
| 2006-12-27 | $5.06 | $5.05 | 647,600 | — | — |
| 2006-12-26 | $5.06 | $5.06 | 1,168,800 | — | — |
| 2006-12-22 | $5.03 | $5.03 | 6,122,800 | — | — |
| 2006-12-21 | $5.06 | $5.06 | 640,400 | — | — |
| 2006-12-20 | $5.06 | $5.06 | 1,090,800 | — | — |
| 2006-12-19 | $5.04 | $5.04 | 833,200 | — | — |
| 2006-12-18 | $5.08 | $5.08 | 1,204,800 | — | — |
| 2006-12-15 | $5.13 | $5.13 | 1,730,800 | — | — |
| 2006-12-14 | $5.05 | $5.05 | 729,600 | — | — |
| 2006-12-13 | $4.99 | $4.99 | 602,800 | — | — |
| 2006-12-12 | $5.07 | $5.07 | 1,206,400 | — | — |
| 2006-12-11 | $5.02 | $5.02 | 982,800 | — | — |
| 2006-12-08 | $4.96 | $4.96 | 1,051,200 | — | — |
| 2006-12-07 | $4.96 | $4.96 | 1,509,600 | — | — |
| 2006-12-06 | $5.00 | $5.00 | 1,150,000 | — | — |
| 2006-12-05 | $4.94 | $4.94 | 1,262,800 | — | — |
| 2006-12-04 | $4.84 | $4.84 | 1,481,200 | — | — |
| 2006-12-01 | $4.65 | $4.64 | 1,786,000 | — | — |
| 2006-11-30 | $4.73 | $4.73 | 872,000 | — | — |
| 2006-11-29 | $4.69 | $4.69 | 1,511,600 | — | — |
| 2006-11-28 | $4.80 | $4.80 | 983,200 | — | — |
| 2006-11-27 | $4.81 | $4.81 | 1,538,400 | — | — |
| 2006-11-24 | $5.04 | $5.04 | 285,600 | — | — |
| 2006-11-22 | $5.06 | $5.06 | 919,600 | — | — |
| 2006-11-21 | $5.00 | $5.00 | 1,289,600 | — | — |
| 2006-11-20 | $5.02 | $5.02 | 910,400 | — | — |
| 2006-11-17 | $5.06 | $5.06 | 792,800 | — | — |
| 2006-11-16 | $5.08 | $5.08 | 3,024,400 | — | — |
| 2006-11-15 | $4.97 | $4.97 | 1,228,400 | — | — |
| 2006-11-14 | $5.00 | $5.00 | 1,468,400 | — | — |
| 2006-11-13 | $4.99 | $4.99 | 2,387,200 | — | — |
| 2006-11-10 | $4.80 | $4.80 | 1,355,600 | — | — |
| 2006-11-09 | $4.77 | $4.77 | 777,200 | — | — |
| 2006-11-08 | $4.79 | $4.79 | 3,036,800 | — | — |
| 2006-11-07 | $4.75 | $4.75 | 3,670,800 | — | — |
| 2006-11-06 | $4.53 | $4.53 | 827,200 | — | — |
| 2006-11-03 | $4.46 | $4.46 | 1,542,400 | — | — |
| 2006-11-02 | $4.40 | $4.40 | 1,475,200 | — | — |
| 2006-11-01 | $4.44 | $4.44 | 2,142,000 | — | — |
| 2006-10-31 | $4.52 | $4.52 | 1,356,000 | — | — |
| 2006-10-30 | $4.47 | $4.47 | 1,010,000 | — | — |
| 2006-10-27 | $4.47 | $4.47 | 1,038,400 | — | — |
| 2006-10-26 | $4.52 | $4.52 | 724,400 | — | — |
| 2006-10-25 | $4.50 | $4.50 | 1,018,400 | — | — |
| 2006-10-24 | $4.47 | $4.47 | 1,114,000 | — | — |
| 2006-10-23 | $4.51 | $4.51 | 1,581,600 | — | — |
| 2006-10-20 | $4.50 | $4.50 | 1,148,800 | — | — |
| 2006-10-19 | $4.51 | $4.51 | 1,940,000 | — | — |
| 2006-10-18 | $4.61 | $4.61 | 1,297,200 | — | — |
| 2006-10-17 | $4.61 | $4.61 | 1,881,200 | — | — |
| 2006-10-16 | $4.69 | $4.69 | 594,400 | — | — |
| 2006-10-13 | $4.71 | $4.71 | 1,352,800 | — | — |
| 2006-10-12 | $4.69 | $4.69 | 1,044,400 | — | — |
| 2006-10-11 | $4.63 | $4.63 | 5,990,800 | — | — |
| 2006-10-10 | $4.58 | $4.58 | 779,600 | — | — |
| 2006-10-09 | $4.63 | $4.63 | 825,600 | — | — |
| 2006-10-06 | $4.56 | $4.56 | 1,037,200 | — | — |
| 2006-10-05 | $4.50 | $4.50 | 1,110,000 | — | — |
| 2006-10-04 | $4.51 | $4.51 | 2,879,600 | — | — |
| 2006-10-03 | $4.50 | $4.50 | 1,043,200 | — | — |
| 2006-10-02 | $4.50 | $4.50 | 3,227,600 | — | — |
| 2006-09-29 | $4.48 | $4.47 | 737,200 | — | — |
| 2006-09-28 | $4.43 | $4.43 | 1,340,400 | — | — |
| 2006-09-27 | $4.34 | $4.34 | 1,076,800 | — | — |
| 2006-09-26 | $4.28 | $4.28 | 736,800 | — | — |
| 2006-09-25 | $4.26 | $4.26 | 1,216,000 | — | — |
| 2006-09-22 | $4.19 | $4.19 | 756,800 | — | — |
| 2006-09-21 | $4.23 | $4.23 | 868,800 | — | — |
| 2006-09-20 | $4.28 | $4.28 | 836,400 | — | — |
| 2006-09-19 | $4.24 | $4.24 | 1,141,600 | — | — |
| 2006-09-18 | $4.21 | $4.21 | 1,117,600 | — | — |
| 2006-09-15 | $4.13 | $4.13 | 954,800 | — | — |
| 2006-09-14 | $4.09 | $4.09 | 1,077,600 | — | — |
| 2006-09-13 | $4.10 | $4.10 | 1,292,800 | — | — |
| 2006-09-12 | $4.12 | $4.12 | 853,600 | — | — |
| 2006-09-11 | $4.07 | $4.07 | 1,128,800 | — | — |
| 2006-09-08 | $4.10 | $4.10 | 1,194,000 | — | — |
| 2006-09-07 | $4.10 | $4.10 | 2,156,800 | — | — |
| 2006-09-06 | $4.21 | $4.21 | 1,511,200 | — | — |
| 2006-09-05 | $4.34 | $4.34 | 2,299,200 | — | — |
| 2006-09-01 | $4.25 | $4.25 | 2,896,000 | — | — |
| 2006-08-31 | $4.08 | $4.08 | 1,739,200 | — | — |
| 2006-08-30 | $4.17 | $4.17 | 1,561,600 | — | — |
| 2006-08-29 | $4.09 | $4.09 | 1,088,400 | — | — |
| 2006-08-28 | $4.08 | $4.08 | 572,400 | — | — |
| 2006-08-25 | $4.06 | $4.06 | 940,400 | — | — |
| 2006-08-24 | $4.00 | $4.00 | 517,200 | — | — |
| 2006-08-23 | $3.94 | $3.94 | 1,218,000 | — | — |
| 2006-08-22 | $3.95 | $3.95 | 1,540,800 | — | — |
| 2006-08-21 | $3.91 | $3.91 | 679,200 | — | — |
| 2006-08-18 | $3.94 | $3.94 | 1,472,800 | — | — |
| 2006-08-17 | $3.84 | $3.84 | 907,600 | — | — |
| 2006-08-16 | $3.81 | $3.81 | 952,800 | — | — |
| 2006-08-15 | $3.74 | $3.74 | 1,474,400 | — | — |
| 2006-08-14 | $3.57 | $3.57 | 658,800 | — | — |
| 2006-08-11 | $3.58 | $3.58 | 930,800 | — | — |
| 2006-08-10 | $3.51 | $3.51 | 1,456,000 | — | — |
| 2006-08-09 | $3.34 | $3.34 | 767,200 | — | — |
| 2006-08-08 | $3.50 | $3.50 | 1,191,200 | — | — |
| 2006-08-07 | $3.36 | $3.36 | 761,600 | — | — |
| 2006-08-04 | $3.51 | $3.51 | 561,600 | — | — |
| 2006-08-03 | $3.46 | $3.46 | 324,000 | — | — |
| 2006-08-02 | $3.46 | $3.46 | 902,400 | — | — |
| 2006-08-01 | $3.37 | $3.37 | 1,291,600 | — | — |
| 2006-07-31 | $3.40 | $3.40 | 211,600 | — | — |
| 2006-07-28 | $3.39 | $3.39 | 501,600 | — | — |
| 2006-07-27 | $3.36 | $3.36 | 745,200 | — | — |
| 2006-07-26 | $3.39 | $3.39 | 445,600 | — | — |
| 2006-07-25 | $3.35 | $3.35 | 628,400 | — | — |
| 2006-07-24 | $3.33 | $3.33 | 516,000 | — | — |
| 2006-07-21 | $3.25 | $3.25 | 751,200 | — | — |
| 2006-07-20 | $3.31 | $3.31 | 504,000 | — | — |
| 2006-07-19 | $3.36 | $3.36 | 791,600 | — | — |
| 2006-07-18 | $3.28 | $3.28 | 548,000 | — | — |
| 2006-07-17 | $3.27 | $3.27 | 779,200 | — | — |
| 2006-07-14 | $3.29 | $3.29 | 1,333,600 | — | — |
| 2006-07-13 | $3.36 | $3.36 | 1,435,600 | — | — |
| 2006-07-12 | $3.50 | $3.49 | 1,796,000 | — | — |
| 2006-07-11 | $3.47 | $3.47 | 908,400 | — | — |
| 2006-07-10 | $3.37 | $3.37 | 996,400 | — | — |
| 2006-07-07 | $3.38 | $3.38 | 2,442,800 | — | — |
| 2006-07-06 | $3.39 | $3.39 | 4,839,600 | — | — |
| 2006-07-05 | $3.52 | $3.52 | 557,600 | — | — |
| 2006-07-03 | $3.63 | $3.63 | 1,398,000 | — | — |
| 2006-06-30 | $3.61 | $3.61 | 488,000 | — | — |
| 2006-06-29 | $3.61 | $3.61 | 669,200 | — | — |
| 2006-06-28 | $3.56 | $3.56 | 326,800 | — | — |
| 2006-06-27 | $3.59 | $3.59 | 504,400 | — | — |
| 2006-06-26 | $3.59 | $3.59 | 1,129,600 | — | — |
| 2006-06-23 | $3.57 | $3.57 | 1,107,200 | — | — |
| 2006-06-22 | $3.61 | $3.61 | 478,800 | — | — |
| 2006-06-21 | $3.64 | $3.64 | 664,400 | — | — |
| 2006-06-20 | $3.63 | $3.63 | 491,600 | — | — |
| 2006-06-19 | $3.61 | $3.61 | 1,042,800 | — | — |
| 2006-06-16 | $3.57 | $3.57 | 672,400 | — | — |
| 2006-06-15 | $3.56 | $3.56 | 951,600 | — | — |
| 2006-06-14 | $3.46 | $3.46 | 1,065,200 | — | — |
| 2006-06-13 | $3.47 | $3.47 | 1,542,000 | — | — |
| 2006-06-12 | $3.38 | $3.38 | 1,093,600 | — | — |
| 2006-06-09 | $3.41 | $3.41 | 1,966,400 | — | — |
| 2006-06-08 | $3.39 | $3.39 | 3,828,800 | — | — |
| 2006-06-07 | $3.56 | $3.56 | 1,532,800 | — | — |
| 2006-06-06 | $3.57 | $3.57 | 623,200 | — | — |
| 2006-06-05 | $3.62 | $3.62 | 1,393,600 | — | — |
| 2006-06-02 | $3.60 | $3.60 | 909,200 | — | — |
| 2006-06-01 | $3.60 | $3.60 | 758,000 | — | — |
| 2006-05-31 | $3.51 | $3.51 | 982,800 | — | — |
| 2006-05-30 | $3.49 | $3.48 | 945,600 | — | — |
| 2006-05-26 | $3.51 | $3.51 | 801,200 | — | — |
| 2006-05-25 | $3.42 | $3.41 | 705,600 | — | — |
| 2006-05-24 | $3.35 | $3.35 | 990,400 | — | — |
| 2006-05-23 | $3.40 | $3.40 | 599,200 | — | — |
| 2006-05-22 | $3.39 | $3.39 | 565,200 | — | — |
| 2006-05-19 | $3.47 | $3.47 | 688,000 | — | — |
| 2006-05-18 | $3.46 | $3.46 | 1,066,000 | — | — |
| 2006-05-17 | $3.51 | $3.51 | 2,473,600 | — | — |
| 2006-05-16 | $3.61 | $3.61 | 810,400 | — | — |
| 2006-05-15 | $3.63 | $3.63 | 1,116,400 | — | — |
| 2006-05-12 | $3.65 | $3.65 | 1,318,400 | — | — |
| 2006-05-11 | $3.70 | $3.70 | 1,216,400 | — | — |
| 2006-05-10 | $3.77 | $3.77 | 1,896,800 | — | — |
| 2006-05-09 | $3.69 | $3.69 | 1,867,600 | — | — |
| 2006-05-08 | $3.73 | $3.73 | 3,409,200 | — | — |
| 2006-05-05 | $3.87 | $3.87 | 15,440,800 | — | — |
| 2006-05-04 | $4.78 | $4.78 | 1,265,200 | — | — |
| 2006-05-03 | $4.74 | $4.74 | 2,088,000 | — | — |
| 2006-05-02 | $4.66 | $4.66 | 2,278,400 | — | — |
| 2006-05-01 | $4.53 | $4.53 | 1,204,400 | — | — |
| 2006-04-28 | $4.50 | $4.50 | 679,200 | — | — |
| 2006-04-27 | $4.42 | $4.42 | 802,000 | — | — |
| 2006-04-26 | $4.46 | $4.46 | 2,445,200 | — | — |
| 2006-04-25 | $4.37 | $4.37 | 883,200 | — | — |
| 2006-04-24 | $4.28 | $4.27 | 1,264,800 | — | — |
| 2006-04-21 | $4.16 | $4.16 | 857,600 | — | — |
| 2006-04-20 | $4.14 | $4.14 | 331,200 | — | — |
| 2006-04-19 | $4.13 | $4.13 | 418,000 | — | — |
| 2006-04-18 | $4.13 | $4.13 | 410,400 | — | — |
| 2006-04-17 | $4.11 | $4.11 | 434,800 | — | — |
| 2006-04-13 | $4.15 | $4.15 | 549,200 | — | — |
| 2006-04-12 | $4.10 | $4.10 | 601,200 | — | — |
| 2006-04-11 | $4.04 | $4.04 | 454,000 | — | — |
| 2006-04-10 | $4.06 | $4.06 | 688,400 | — | — |
| 2006-04-07 | $3.98 | $3.98 | 546,400 | — | — |
| 2006-04-06 | $4.00 | $4.00 | 253,200 | — | — |
| 2006-04-05 | $4.02 | $4.02 | 670,000 | — | — |
| 2006-04-04 | $4.09 | $4.09 | 447,200 | — | — |
| 2006-04-03 | $4.07 | $4.07 | 1,184,800 | — | — |
| 2006-03-31 | $4.11 | $4.11 | 201,600 | — | — |
| 2006-03-30 | $4.14 | $4.14 | 343,600 | — | — |
| 2006-03-29 | $4.12 | $4.12 | 531,200 | — | — |
| 2006-03-28 | $4.03 | $4.03 | 314,400 | — | — |
| 2006-03-27 | $4.08 | $4.08 | 434,800 | — | — |
| 2006-03-24 | $4.07 | $4.07 | 424,000 | — | — |
| 2006-03-23 | $4.06 | $4.06 | 416,800 | — | — |
| 2006-03-22 | $4.02 | $4.02 | 288,800 | — | — |
| 2006-03-21 | $4.07 | $4.07 | 482,800 | — | — |
| 2006-03-20 | $4.11 | $4.11 | 543,600 | — | — |
| 2006-03-17 | $4.05 | $4.05 | 402,400 | — | — |
| 2006-03-16 | $4.09 | $4.09 | 524,400 | — | — |
| 2006-03-15 | $4.08 | $4.08 | 934,000 | — | — |
| 2006-03-14 | $4.20 | $4.20 | 668,000 | — | — |
| 2006-03-13 | $4.19 | $4.19 | 1,260,000 | — | — |
| 2006-03-10 | $4.18 | $4.18 | 1,246,000 | — | — |
| 2006-03-09 | $4.20 | $4.20 | 835,200 | — | — |
| 2006-03-08 | $4.26 | $4.26 | 731,600 | — | — |
| 2006-03-07 | $4.31 | $4.31 | 430,800 | — | — |
| 2006-03-06 | $4.41 | $4.41 | 1,069,200 | — | — |
| 2006-03-03 | $4.42 | $4.42 | 816,000 | — | — |
| 2006-03-02 | $4.43 | $4.43 | 1,317,200 | — | — |
| 2006-03-01 | $4.37 | $4.37 | 625,600 | — | — |
| 2006-02-28 | $4.38 | $4.38 | 496,800 | — | — |
| 2006-02-27 | $4.40 | $4.40 | 1,392,000 | — | — |
| 2006-02-24 | $4.41 | $4.41 | 356,800 | — | — |
| 2006-02-23 | $4.42 | $4.42 | 991,200 | — | — |
| 2006-02-22 | $4.36 | $4.36 | 1,154,800 | — | — |
| 2006-02-21 | $4.27 | $4.27 | 722,400 | — | — |
| 2006-02-17 | $4.38 | $4.38 | 654,400 | — | — |
| 2006-02-16 | $4.37 | $4.37 | 806,800 | — | — |
| 2006-02-15 | $4.35 | $4.35 | 620,000 | — | — |
| 2006-02-14 | $4.33 | $4.33 | 597,600 | — | — |
| 2006-02-13 | $4.32 | $4.32 | 783,600 | — | — |
| 2006-02-10 | $4.25 | $4.25 | 1,097,200 | — | — |
| 2006-02-09 | $4.29 | $4.29 | 757,600 | — | — |
| 2006-02-08 | $4.28 | $4.28 | 805,200 | — | — |
| 2006-02-07 | $4.26 | $4.26 | 822,400 | — | — |
| 2006-02-06 | $4.31 | $4.31 | 1,213,200 | — | — |
| 2006-02-03 | $4.37 | $4.37 | 1,534,400 | — | — |
| 2006-02-02 | $4.52 | $4.52 | 9,568,400 | — | — |
| 2006-02-01 | $4.17 | $4.17 | 4,134,000 | — | — |
| 2006-01-31 | $4.14 | $4.14 | 1,681,600 | — | — |
| 2006-01-30 | $4.02 | $4.02 | 1,211,600 | — | — |
| 2006-01-27 | $4.02 | $4.02 | 1,274,800 | — | — |
| 2006-01-26 | $3.92 | $3.92 | 435,600 | — | — |
| 2006-01-25 | $3.86 | $3.86 | 412,400 | — | — |
| 2006-01-24 | $3.89 | $3.89 | 628,800 | — | — |
| 2006-01-23 | $3.88 | $3.88 | 366,400 | — | — |
| 2006-01-20 | $3.89 | $3.89 | 806,800 | — | — |
| 2006-01-19 | $3.93 | $3.93 | 810,400 | — | — |
| 2006-01-18 | $3.85 | $3.84 | 662,000 | — | — |
| 2006-01-17 | $3.89 | $3.89 | 1,081,200 | — | — |
| 2006-01-13 | $3.94 | $3.94 | 3,196,400 | — | — |
| 2006-01-12 | $3.93 | $3.93 | 436,000 | — | — |
| 2006-01-11 | $3.95 | $3.95 | 1,152,800 | — | — |
| 2006-01-10 | $3.95 | $3.95 | 596,800 | — | — |
| 2006-01-09 | $3.95 | $3.95 | 1,092,000 | — | — |
| 2006-01-06 | $3.89 | $3.89 | 677,600 | — | — |
| 2006-01-05 | $3.87 | $3.87 | 637,600 | — | — |
| 2006-01-04 | $3.79 | $3.79 | 1,764,800 | — | — |
| 2006-01-03 | $3.87 | $3.87 | 5,400,000 | — | — |